NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.350
+0.140 (11.57%)
At close: Sep 30, 2026, 4:00 PM EDT
1.310
-0.040 (-2.96%)
After-hours: Sep 30, 2026, 7:59 PM EDT
NuCana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | 1.35 | 11.57% | 269,169 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 23,471 |
| Sep 28, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | 0.78% | 23,635 |
| Sep 25, 2026 | 1.30 | 1.35 | 1.21 | 1.28 | 1.28 | -3.03% | 38,057 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 8,725 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 27,842 |
| Sep 22, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 20,545 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 26,375 |
| Sep 18, 2026 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | 0.75% | 10,972 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 47,242 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 19,203 |
| Sep 15, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 65,812 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | - | 13,689 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 25,116 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 27,028 |
| Sep 9, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 17,195 |
| Sep 8, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | - | 21,656 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 32,172 |
| Sep 3, 2026 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 2.88% | 49,928 |
| Sep 2, 2026 | 1.38 | 1.43 | 1.33 | 1.39 | 1.39 | 0.72% | 50,782 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -6.12% | 103,950 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -16.48% | 193,102 |
| Aug 28, 2026 | 1.45 | 1.90 | 1.41 | 1.76 | 1.76 | 19.73% | 1,018,257 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.92% | 17,399 |
| Aug 26, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 13,018 |
| Aug 25, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | - | 26,735 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 13,411 |
| Aug 21, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 18,574 |
| Aug 20, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 18,408 |
| Aug 19, 2026 | 1.53 | 1.66 | 1.51 | 1.55 | 1.55 | 1.97% | 26,675 |
| Aug 18, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 17,665 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -2.52% | 53,156 |
| Aug 14, 2026 | 1.49 | 1.67 | 1.49 | 1.59 | 1.59 | 7.43% | 70,878 |
| Aug 13, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 15,668 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -0.69% | 18,347 |
| Aug 11, 2026 | 1.42 | 1.59 | 1.41 | 1.44 | 1.44 | - | 34,519 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -2.04% | 22,099 |
| Aug 7, 2026 | 1.36 | 1.66 | 1.34 | 1.47 | 1.47 | 8.09% | 206,785 |
| Aug 6, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 1.49% | 15,518 |
| Aug 5, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 25,945 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 11,393 |
| Aug 3, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 26,662 |
| Jul 31, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 24,650 |
| Jul 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 4.13% | 9,193 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 27,854 |
| Jul 28, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 12,756 |
| Jul 27, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -2.33% | 26,646 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 4,501 |
| Jul 23, 2026 | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -2.21% | 20,306 |
| Jul 22, 2026 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 5.43% | 49,013 |